Orange (ORAN)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 2.40518038853 | 10.81 | 11.11 | 10.73 | 422345 | 10.88384139 | CS |
| 4 | 0.83 | 8.10546875 | 10.24 | 11.11 | 9.92 | 591398 | 10.39482649 | CS |
| 12 | -0.04 | -0.3600360036 | 11.11 | 11.77 | 9.82 | 672182 | 10.70740241 | CS |
| 26 | -1.11 | -9.11330049261 | 12.18 | 12.36 | 9.82 | 479098 | 11.00137943 | CS |
| 52 | -0.76 | -6.42434488588 | 11.83 | 12.41 | 9.82 | 394456 | 11.22375556 | CS |
| 156 | -0.06 | -0.539083557951 | 11.13 | 13.08 | 8.81 | 620701 | 10.97927252 | CS |
| 260 | -3.7 | -25.0507786053 | 14.77 | 16.64 | 8.81 | 619016 | 11.71016087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 11.07 | 0.1 | 0.91 | 11 | 11.11 | 10.98 | 577848 |
| 1721342400 | 10.97 | 0 | 0.00 | 11.01 | 11.04 | 10.95 | 384579 |
| 1721256000 | 10.97 | 0.17 | 1.57 | 10.93 | 10.98 | 10.92 | 416322 |
| 1721169600 | 10.8 | -0.07 | -0.64 | 10.75 | 10.835 | 10.73 | 410801 |
| 1721083200 | 10.87 | 0.04 | 0.37 | 10.81 | 10.875 | 10.805 | 347400 |
| 1720824000 | 10.83 | 0.07 | 0.65 | 10.81 | 10.85 | 10.81 | 552621 |
| 1720737600 | 10.76 | -0.05 | -0.46 | 10.75 | 10.765 | 10.71 | 396519 |
| 1720651200 | 10.81 | 0.21 | 1.98 | 10.81 | 10.86 | 10.773 | 433679 |
| 1720564800 | 10.6 | 0.03 | 0.28 | 10.54 | 10.61 | 10.52 | 810275 |
| 1720478400 | 10.57 | 0.02 | 0.19 | 10.64 | 10.64 | 10.54 | 577947 |
| 1720219200 | 10.55 | 0.28 | 2.73 | 10.52 | 10.56 | 10.46 | 703218 |
| 1720040640 | 10.27 | 0.11 | 1.08 | 10.28 | 10.3399 | 10.245 | 481048 |
| 1719960000 | 10.16 | 0.01 | 0.10 | 10.14 | 10.18 | 10.125 | 611772 |
| 1719873600 | 10.15 | 0.16 | 1.60 | 10.18 | 10.24 | 10.09 | 670767 |
| 1719614400 | 9.99 | 0.03 | 0.30 | 9.97 | 10.03 | 9.95 | 810765 |
| 1719528000 | 9.96 | -0.05 | -0.50 | 9.96 | 9.99 | 9.92 | 715106 |
| 1719441600 | 10.01 | -0.09 | -0.89 | 9.97 | 10.05 | 9.945 | 611735 |
| 1719355200 | 10.1 | -0.13 | -1.27 | 10.13 | 10.155 | 10.09 | 782203 |
| 1719268800 | 10.23 | 0.01 | 0.10 | 10.23 | 10.295 | 10.21 | 469940 |
| 1719009600 | 10.22 | 0.02 | 0.20 | 10.24 | 10.275 | 10.195 | 1049858 |
| 1718923200 | 10.2 | 0.19 | 1.90 | 10.2 | 10.26 | 10.18 | 789861 |
| 1718750400 | 10.01 | -0.03 | -0.30 | 10.06 | 10.1 | 9.97 | 1144159 |
| 1718664000 | 10.04 | 0.16 | 1.62 | 10.03 | 10.075 | 9.98 | 1130247 |
| 1718404800 | 9.88 | -0.25 | -2.47 | 9.88 | 9.91 | 9.82 | 2055304 |
| 1718318400 | 10.13 | -0.15 | -1.46 | 10.25 | 10.25 | 10.12 | 869845 |
| 1718232000 | 10.28 | -0.28 | -2.65 | 10.4 | 10.4199 | 10.27 | 935272 |
| 1718145600 | 10.56 | -0.15 | -1.40 | 10.41 | 10.58 | 10.41 | 4958390 |
| 1718059200 | 10.71 | -0.17 | -1.56 | 10.7 | 10.7693 | 10.62 | 1178658 |
| 1717800000 | 10.88 | -0.53 | -4.65 | 10.985 | 10.99 | 10.86 | 2157677 |
| 1717713600 | 11.41 | -0.07 | -0.61 | 11.34 | 11.43 | 11.338 | 206736 |
| 1717627200 | 11.48 | -0.01 | -0.09 | 11.54 | 11.565 | 11.44 | 238759 |
| 1717540800 | 11.49 | 0.03 | 0.26 | 11.44 | 11.5 | 11.4199 | 406221 |
| 1717454400 | 11.46 | -0.29 | -2.47 | 11.43 | 11.4899 | 11.42 | 311138 |
| 1717195200 | 11.75 | 0.29 | 2.53 | 11.56 | 11.75 | 11.49 | 539869 |
| 1717108800 | 11.46 | -0.01 | -0.09 | 11.5 | 11.56 | 11.415 | 644052 |
| 1717022400 | 11.47 | -0.01 | -0.09 | 11.47 | 11.47 | 11.3806 | 362659 |
| 1716936000 | 11.48 | -0.13 | -1.12 | 11.55 | 11.585 | 11.46 | 2547800 |
| 1716590400 | 11.61 | 0.12 | 1.04 | 11.54 | 11.625 | 11.5201 | 293446 |
| 1716504000 | 11.49 | -0.03 | -0.26 | 11.46 | 11.49 | 11.41 | 246050 |
| 1716417600 | 11.52 | -0.25 | -2.12 | 11.53 | 11.62 | 11.5 | 371564 |
| 1716331200 | 11.77 | 0.02 | 0.17 | 11.75 | 11.77 | 11.68 | 233071 |
| 1716244800 | 11.75 | 0.06 | 0.51 | 11.74 | 11.765 | 11.7107 | 213686 |
| 1715985600 | 11.69 | -0.02 | -0.17 | 11.7 | 11.72 | 11.68 | 239517 |
| 1715899200 | 11.71 | 0.09 | 0.77 | 11.62 | 11.71 | 11.585 | 330592 |
| 1715812800 | 11.62 | 0.11 | 0.96 | 11.59 | 11.6299 | 11.575 | 185425 |
| 1715726400 | 11.51 | 0.06 | 0.52 | 11.5 | 11.535 | 11.48 | 280937 |
| 1715640000 | 11.45 | 0.1 | 0.88 | 11.41 | 11.472 | 11.41 | 267977 |
| 1715380800 | 11.35 | -0.02 | -0.18 | 11.37 | 11.3899 | 11.33 | 267080 |
| 1715294400 | 11.37 | 0.1 | 0.89 | 11.39 | 11.435 | 11.345 | 263995 |
| 1715208000 | 11.27 | 0.06 | 0.54 | 11.24 | 11.28 | 11.22 | 314566 |
| 1715121600 | 11.21 | 0.03 | 0.27 | 11.22 | 11.265 | 11.18 | 329554 |
| 1715035200 | 11.18 | -0.04 | -0.36 | 11.26 | 11.28 | 11.18 | 230222 |
| 1714776000 | 11.22 | 0.13 | 1.17 | 11.24 | 11.26 | 11.175 | 248679 |
| 1714689600 | 11.09 | 0.04 | 0.36 | 11.09 | 11.1 | 11.0611 | 352901 |
| 1714603200 | 11.05 | -0.04 | -0.36 | 11.06 | 11.13 | 11.05 | 229432 |
| 1714516800 | 11.09 | -0.12 | -1.07 | 11.12 | 11.135 | 11.06 | 659598 |
| 1714430400 | 11.21 | 0.08 | 0.72 | 11.2 | 11.28 | 11.19 | 331175 |
| 1714171200 | 11.13 | -0.1 | -0.89 | 11.11 | 11.14 | 11.07 | 711720 |
| 1714084800 | 11.23 | -0.09 | -0.80 | 11.2 | 11.25 | 11.145 | 597356 |
| 1713998400 | 11.32 | -0.33 | -2.83 | 11.29 | 11.365 | 11.24 | 426612 |
| 1713912000 | 11.65 | -0.13 | -1.10 | 11.76 | 11.84 | 11.63 | 419898 |
| 1713825600 | 11.78 | 0.27 | 2.35 | 11.7 | 11.8 | 11.685 | 481486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
